5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-5.42%
3 MONTH PERFORMANCE
-16.60%
6 MONTH PERFORMANCE
-14.87%
YEAR-TO-DATE PERFORMANCE
-16.12%
1 YEAR PERFORMANCE
+0.72%
HNI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $42.08 | $42.30 (0.52%) | $42.40 | $41.46 | 222,795 | $2.01 B |
| 04/29/2025 | $41.85 | $42.44 (1.41%) | $42.64 | $41.85 | 204,500 | $2.02 B |
| 04/28/2025 | $42.19 | $42.07 (-0.28%) | $42.56 | $41.65 | 241,823 | $2.01 B |
| 04/25/2025 | $42.09 | $42.19 (0.24%) | $42.20 | $41.63 | 151,346 | $2.01 B |
| 04/24/2025 | $41.60 | $42.35 (1.8%) | $42.41 | $41.16 | 197,804 | $2.02 B |
| 04/23/2025 | $42.26 | $41.44 (-1.94%) | $42.75 | $41.28 | 193,136 | $1.98 B |
| 04/22/2025 | $41.12 | $41.19 (0.17%) | $41.25 | $40.28 | 255,200 | $1.96 B |
| 04/21/2025 | $40.81 | $40.51 (-0.74%) | $40.87 | $40.05 | 227,000 | $1.93 B |
| 04/17/2025 | $40.88 | $41.20 (0.78%) | $41.75 | $40.86 | 213,029 | $1.97 B |
| 04/16/2025 | $41.52 | $40.95 (-1.37%) | $42.09 | $40.67 | 216,948 | $1.95 B |
| 04/15/2025 | $41.91 | $41.73 (-0.43%) | $43.26 | $41.44 | 216,529 | $1.99 B |
| 04/14/2025 | $42.61 | $42.10 (-1.2%) | $42.72 | $41.45 | 271,737 | $2.01 B |
| 04/11/2025 | $41.73 | $42.09 (0.86%) | $42.52 | $40.94 | 345,900 | $2.01 B |
| 04/10/2025 | $42.21 | $41.83 (-0.9%) | $42.89 | $40.96 | 320,800 | $2.00 B |
| 04/09/2025 | $39.76 | $43.24 (8.75%) | $43.76 | $39.76 | 411,956 | $2.06 B |
| 04/08/2025 | $42.37 | $40.26 (-4.98%) | $42.37 | $40.00 | 462,940 | $1.92 B |
| 04/07/2025 | $40.98 | $41.19 (0.51%) | $43.39 | $40.53 | 537,800 | $1.96 B |
| 04/04/2025 | $41.16 | $42.22 (2.58%) | $42.57 | $40.78 | 414,700 | $2.01 B |
| 04/03/2025 | $43.54 | $42.73 (-1.86%) | $43.70 | $42.29 | 312,621 | $2.04 B |
| 04/02/2025 | $44.12 | $45.43 (2.97%) | $45.44 | $44.12 | 252,200 | $2.17 B |
| 04/01/2025 | $44.13 | $44.78 (1.47%) | $44.96 | $43.72 | 243,000 | $2.14 B |
| 03/31/2025 | $44.14 | $44.35 (0.48%) | $44.68 | $43.80 | 257,605 | $2.12 B |
| 03/28/2025 | $45.17 | $44.67 (-1.11%) | $45.55 | $44.50 | 259,500 | $2.13 B |
| 03/27/2025 | $44.50 | $45.48 (2.2%) | $45.71 | $44.30 | 305,100 | $2.17 B |
| 03/26/2025 | $44.28 | $44.23 (-0.11%) | $44.77 | $43.96 | 270,830 | $2.11 B |
| 03/25/2025 | $44.49 | $44.11 (-0.85%) | $44.65 | $43.89 | 373,600 | $2.10 B |
| 03/24/2025 | $44.04 | $44.64 (1.36%) | $44.90 | $43.88 | 382,500 | $2.13 B |
| 03/21/2025 | $43.22 | $43.36 (0.32%) | $43.66 | $42.67 | 2.40 M | $2.07 B |
| 03/20/2025 | $43.40 | $43.74 (0.78%) | $44.49 | $43.40 | 378,623 | $2.09 B |
| 03/19/2025 | $43.52 | $43.86 (0.78%) | $43.88 | $43.11 | 463,300 | $2.09 B |
| 03/18/2025 | $43.58 | $43.46 (-0.28%) | $44.00 | $43.10 | 318,929 | $2.07 B |
| 03/17/2025 | $43.38 | $43.63 (0.58%) | $43.87 | $43.01 | 396,648 | $2.08 B |
| 03/14/2025 | $43.42 | $43.57 (0.35%) | $43.75 | $43.17 | 326,303 | $2.08 B |
| 03/13/2025 | $43.95 | $43.17 (-1.77%) | $43.95 | $43.05 | 301,000 | $2.06 B |
| 03/12/2025 | $44.10 | $44.00 (-0.23%) | $44.42 | $43.17 | 342,318 | $2.10 B |
| 03/11/2025 | $44.33 | $44.19 (-0.32%) | $44.43 | $43.58 | 346,200 | $2.11 B |
| 03/10/2025 | $44.55 | $44.31 (-0.54%) | $45.29 | $44.18 | 320,911 | $2.11 B |
| 03/07/2025 | $44.75 | $45.01 (0.58%) | $45.47 | $44.53 | 472,200 | $2.15 B |
| 03/06/2025 | $44.12 | $44.87 (1.7%) | $45.32 | $44.12 | 494,607 | $2.14 B |
| 03/05/2025 | $44.60 | $44.63 (0.07%) | $45.45 | $44.29 | 499,432 | $2.13 B |
| 03/04/2025 | $45.73 | $44.67 (-2.32%) | $45.75 | $44.53 | 643,900 | $2.13 B |
| 03/03/2025 | $46.65 | $46.30 (-0.75%) | $47.21 | $46.11 | 414,711 | $2.21 B |
| 02/28/2025 | $46.43 | $46.59 (0.34%) | $47.13 | $46.16 | 509,200 | $2.22 B |
| 02/27/2025 | $47.33 | $46.28 (-2.22%) | $47.74 | $46.06 | 399,077 | $2.21 B |
| 02/26/2025 | $47.36 | $47.54 (0.38%) | $48.00 | $47.24 | 359,914 | $2.27 B |
| 02/25/2025 | $46.24 | $47.55 (2.83%) | $48.29 | $46.08 | 486,000 | $2.27 B |
| 02/24/2025 | $46.68 | $46.08 (-1.29%) | $46.81 | $46.02 | 433,420 | $2.20 B |
| 02/21/2025 | $49.95 | $46.58 (-6.75%) | $49.95 | $45.69 | 521,442 | $2.22 B |
| 02/20/2025 | $48.00 | $49.15 (2.4%) | $50.15 | $46.09 | 557,940 | $2.34 B |
| 02/19/2025 | $48.62 | $49.02 (0.82%) | $49.33 | $48.62 | 362,500 | $2.34 B |
| 02/18/2025 | $49.90 | $49.30 (-1.2%) | $49.90 | $49.02 | 268,200 | $2.35 B |
| 02/14/2025 | $50.13 | $50.00 (-0.26%) | $50.73 | $49.53 | 237,800 | $2.39 B |
| 02/13/2025 | $48.46 | $49.60 (2.35%) | $49.86 | $48.46 | 221,800 | $2.37 B |
| 02/12/2025 | $48.38 | $48.23 (-0.31%) | $48.89 | $48.18 | 246,520 | $2.30 B |
| 02/11/2025 | $48.40 | $49.36 (1.98%) | $49.41 | $48.23 | 232,300 | $2.35 B |
| 02/10/2025 | $48.39 | $48.79 (0.83%) | $49.40 | $48.22 | 300,900 | $2.33 B |
| 02/07/2025 | $48.88 | $48.16 (-1.47%) | $48.88 | $47.68 | 206,800 | $2.30 B |
| 02/06/2025 | $48.86 | $48.88 (0.04%) | $49.15 | $48.59 | 259,000 | $2.33 B |
| 02/05/2025 | $48.44 | $48.64 (0.41%) | $48.66 | $47.89 | 299,786 | $2.32 B |
| 02/04/2025 | $47.50 | $48.28 (1.64%) | $48.32 | $47.50 | 385,000 | $2.30 B |
| 02/03/2025 | $48.87 | $47.42 (-2.97%) | $48.95 | $47.38 | 335,549 | $2.26 B |
| 01/31/2025 | $50.35 | $49.85 (-0.99%) | $50.57 | $49.57 | 286,308 | $2.38 B |
| 01/30/2025 | $50.60 | $50.66 (0.12%) | $50.95 | $50.18 | 158,500 | $2.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
